SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.95	14.12	13.63	13.96	13.96	1.31%	7,153,584
Oct 27, 2026	14.14	14.60	13.78	13.78	13.78	-1.85%	10,141,200
Oct 26, 2026	13.50	14.20	13.36	14.04	14.04	3.24%	12,843,833
Oct 23, 2026	13.20	13.67	12.79	13.60	13.60	1.64%	10,070,393
Oct 22, 2026	13.93	13.95	13.38	13.38	13.38	-4.29%	7,491,192
Oct 21, 2026	14.15	14.26	13.88	13.98	13.98	-0.64%	7,188,204
Oct 20, 2026	13.80	14.20	13.72	14.07	14.07	1.01%	8,001,392
Oct 19, 2026	13.73	14.06	13.61	13.93	13.93	0.58%	7,861,192
Oct 16, 2026	14.21	14.53	13.70	13.85	13.85	-1.00%	11,827,968
Oct 15, 2026	14.02	14.62	13.90	13.99	13.99	-2.03%	12,675,550
Oct 14, 2026	15.00	15.00	14.27	14.28	14.28	-7.75%	23,422,128
Oct 13, 2026	15.09	16.07	14.81	15.48	15.48	0.85%	25,853,814
Oct 12, 2026	15.09	15.54	14.80	15.35	15.35	1.32%	22,904,872
Oct 9, 2026	14.69	15.22	14.24	15.15	15.15	3.13%	15,662,290
Oct 8, 2026	15.29	15.50	14.54	14.69	14.69	-1.61%	15,736,740
Sep 30, 2026	14.65	15.15	14.64	14.93	14.93	1.77%	14,476,446
Sep 29, 2026	14.57	14.95	14.42	14.67	14.67	0.69%	9,885,300
Sep 28, 2026	14.85	14.93	14.50	14.57	14.57	-1.89%	8,588,999
Sep 24, 2026	15.05	15.32	14.79	14.85	14.85	-1.72%	11,297,938
Sep 23, 2026	15.66	15.72	15.06	15.11	15.11	-2.89%	14,133,593
Sep 22, 2026	15.71	15.98	15.43	15.56	15.56	-3.17%	29,158,336
Sep 21, 2026	14.67	17.28	14.66	16.07	16.07	8.95%	40,700,090
Sep 18, 2026	14.33	15.02	14.19	14.75	14.75	3.95%	16,055,655
Sep 17, 2026	14.05	14.24	14.00	14.19	14.19	0.85%	5,050,573
Sep 16, 2026	13.77	14.16	13.69	14.07	14.07	2.18%	5,639,638
Sep 15, 2026	13.97	14.05	13.76	13.77	13.77	-1.36%	4,254,249
Sep 14, 2026	13.74	14.04	13.61	13.96	13.96	1.90%	5,265,468
Sep 11, 2026	14.04	14.05	13.58	13.70	13.70	-2.70%	5,901,195
Sep 10, 2026	14.30	14.34	14.01	14.08	14.08	-1.47%	4,688,933
Sep 9, 2026	14.58	14.61	14.25	14.29	14.29	-2.46%	8,175,526
Sep 8, 2026	14.54	14.73	14.38	14.65	14.65	1.03%	6,669,987
Sep 7, 2026	14.40	14.61	14.37	14.50	14.50	0.69%	4,747,100
Sep 4, 2026	14.48	14.72	14.29	14.40	14.40	-0.21%	7,054,895
Sep 3, 2026	14.67	14.74	14.30	14.43	14.43	-1.37%	6,086,565
Sep 2, 2026	14.89	14.90	14.52	14.63	14.63	-1.75%	6,369,162
Sep 1, 2026	14.56	15.03	14.56	14.89	14.89	1.50%	8,601,437
Aug 31, 2026	14.63	14.73	14.37	14.67	14.67	-1.41%	8,688,341
Aug 28, 2026	15.20	15.35	14.87	14.88	14.88	-1.33%	10,092,870
Aug 27, 2026	15.01	15.25	14.88	15.08	15.08	-0.13%	7,617,495
Aug 26, 2026	15.28	15.60	14.96	15.10	15.10	-1.82%	9,622,900
Aug 25, 2026	14.85	15.49	14.50	15.38	15.38	3.29%	11,991,263
Aug 24, 2026	15.40	15.55	14.80	14.89	14.89	-3.87%	10,786,585
Aug 21, 2026	15.98	16.00	15.40	15.49	15.49	-5.03%	13,737,240
Aug 20, 2026	16.32	16.84	16.00	16.31	16.31	2.58%	18,034,456
Aug 19, 2026	16.48	16.80	15.82	15.90	15.90	-4.16%	14,802,880
Aug 18, 2026	16.72	17.06	16.43	16.59	16.59	-1.78%	16,625,907
Aug 17, 2026	16.90	17.18	16.28	16.89	16.89	-1.11%	23,165,944
Aug 14, 2026	16.66	17.15	16.28	17.08	17.08	1.43%	29,401,735
Aug 13, 2026	16.37	17.25	16.05	16.84	16.84	2.00%	34,414,374
Aug 12, 2026	16.18	17.10	16.00	16.51	16.51	1.29%	35,953,642